日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2023-09-21 |
16.00 |
16.08 |
15.59 |
15.70 |
193576手 |
30488万 |
-0.33 |
-2.06% |
2023-09-20 |
16.11 |
16.21 |
16.02 |
16.03 |
65571手 |
10546万 |
-0.12 |
-0.74% |
2023-09-19 |
16.33 |
16.35 |
16.09 |
16.15 |
94434手 |
15293万 |
-0.16 |
-0.98% |
2023-09-18 |
16.58 |
16.58 |
16.28 |
16.31 |
109349手 |
17925万 |
-0.19 |
-1.15% |
2023-09-15 |
16.80 |
16.87 |
16.46 |
16.50 |
113990手 |
18967万 |
-0.25 |
-1.49% |
2023-09-14 |
16.66 |
16.83 |
16.54 |
16.75 |
109507手 |
18268万 |
0.04 |
0.24% |
2023-09-13 |
16.70 |
16.79 |
16.55 |
16.71 |
94057手 |
15660万 |
-0.05 |
-0.30% |
2023-09-12 |
16.56 |
17.10 |
16.51 |
16.76 |
220739手 |
37191万 |
0.13 |
0.78% |
2023-09-11 |
16.12 |
16.69 |
16.10 |
16.63 |
288694手 |
47573万 |
0.52 |
3.23% |
2023-09-08 |
15.99 |
16.25 |
15.95 |
16.11 |
89655手 |
14434万 |
0.11 |
0.69% |
2023-09-07 |
16.14 |
16.19 |
15.96 |
16.00 |
149820手 |
24020万 |
-0.21 |
-1.29% |
2023-09-06 |
16.45 |
16.46 |
16.11 |
16.21 |
195625手 |
31674万 |
-0.24 |
-1.46% |
2023-09-05 |
16.28 |
16.56 |
16.20 |
16.45 |
211541手 |
34646万 |
0.15 |
0.92% |
2023-09-04 |
16.71 |
16.76 |
16.20 |
16.30 |
368678手 |
60197万 |
-0.35 |
-2.10% |
2023-09-01 |
16.72 |
16.78 |
16.53 |
16.65 |
125402手 |
20847万 |
-0.13 |
-0.78% |
2023-08-31 |
17.52 |
17.59 |
16.40 |
16.78 |
315469手 |
53001万 |
-0.84 |
-4.77% |
2023-08-30 |
17.57 |
17.70 |
17.39 |
17.62 |
98129手 |
17229万 |
0.02 |
0.11% |
2023-08-29 |
17.35 |
17.73 |
17.30 |
17.60 |
109292手 |
19181万 |
0.17 |
0.97% |
2023-08-28 |
18.21 |
18.23 |
17.31 |
17.43 |
138324手 |
24429万 |
0.19 |
1.10% |
2023-08-25 |
17.20 |
17.40 |
16.95 |
17.24 |
102910手 |
17755万 |
0.05 |
0.29% |
2023-08-24 |
17.43 |
17.50 |
17.16 |
17.19 |
103131手 |
17842万 |
-0.15 |
-0.86% |
2023-08-23 |
17.54 |
17.64 |
17.34 |
17.34 |
52223手 |
9117万 |
-0.20 |
-1.14% |
2023-08-22 |
17.33 |
17.64 |
17.20 |
17.54 |
90743手 |
15775万 |
0.24 |
1.39% |
2023-08-21 |
17.76 |
17.76 |
17.30 |
17.30 |
97624手 |
17032万 |
-0.44 |
-2.48% |
2023-08-18 |
17.88 |
18.20 |
17.74 |
17.74 |
63967手 |
11482万 |
-0.18 |
-1.00% |
2023-08-17 |
17.60 |
17.97 |
17.50 |
17.92 |
69170手 |
12336万 |
0.32 |
1.82% |
2023-08-16 |
17.76 |
17.77 |
17.58 |
17.60 |
73638手 |
13004万 |
-0.18 |
-1.01% |
2023-08-15 |
17.93 |
18.07 |
17.62 |
17.78 |
73302手 |
13051万 |
-0.15 |
-0.84% |
2023-08-14 |
17.75 |
18.06 |
17.63 |
17.93 |
93087手 |
16644万 |
0.11 |
0.62% |
2023-08-11 |
18.26 |
18.26 |
17.81 |
17.82 |
84584手 |
15204万 |
-0.37 |
-2.03% |
2023-08-10 |
18.10 |
18.33 |
18.06 |
18.19 |
72160手 |
13133万 |
0.10 |
0.55% |
2023-08-09 |
18.10 |
18.13 |
17.88 |
18.09 |
105971手 |
19061万 |
-0.04 |
-0.22% |
2023-08-08 |
18.30 |
18.42 |
18.06 |
18.13 |
118157手 |
21495万 |
-0.16 |
-0.88% |
2023-08-07 |
18.68 |
18.75 |
18.19 |
18.29 |
141598手 |
26005万 |
-0.39 |
-2.09% |
2023-08-04 |
18.68 |
18.83 |
18.58 |
18.68 |
101524手 |
18980万 |
0.00 |
0.00% |
2023-08-03 |
18.65 |
18.81 |
18.55 |
18.68 |
84603手 |
15801万 |
-0.10 |
-0.53% |
2023-08-02 |
18.71 |
18.95 |
18.70 |
18.78 |
125541手 |
23594万 |
0.02 |
0.11% |
2023-08-01 |
19.42 |
19.63 |
18.47 |
18.76 |
258673手 |
48556万 |
-0.48 |
-2.50% |
2023-07-31 |
18.79 |
19.29 |
18.78 |
19.24 |
142282手 |
27257万 |
0.46 |
2.45% |
2023-07-28 |
18.87 |
18.96 |
18.62 |
18.78 |
125567手 |
23575万 |
-0.41 |
-2.14% |
2023-07-27 |
19.09 |
19.39 |
19.04 |
19.19 |
108951手 |
21003万 |
0.05 |
0.26% |
2023-07-26 |
19.04 |
19.25 |
19.03 |
19.14 |
71085手 |
13611万 |
-0.01 |
-0.05% |
2023-07-25 |
19.26 |
19.32 |
18.93 |
19.15 |
119057手 |
22760万 |
0.05 |
0.26% |
2023-07-24 |
18.81 |
19.24 |
18.75 |
19.10 |
105391手 |
20144万 |
0.26 |
1.38% |
2023-07-21 |
19.00 |
19.07 |
18.71 |
18.84 |
80953手 |
15278万 |
-0.18 |
-0.95% |
2023-07-20 |
19.28 |
19.40 |
19.00 |
19.02 |
122325手 |
23414万 |
-0.29 |
-1.50% |
2023-07-19 |
19.42 |
19.50 |
19.10 |
19.31 |
103248手 |
19878万 |
-0.10 |
-0.52% |
2023-07-18 |
19.76 |
19.83 |
19.26 |
19.41 |
123864手 |
24018万 |
-0.19 |
-0.97% |
2023-07-17 |
19.48 |
19.83 |
19.37 |
19.60 |
98378手 |
19245万 |
0.05 |
0.26% |
2023-07-14 |
19.88 |
19.88 |
19.50 |
19.55 |
103366手 |
20278万 |
-0.36 |
-1.81% |
2023-07-13 |
19.78 |
20.03 |
19.57 |
19.91 |
198718手 |
39440万 |
0.12 |
0.61% |
2023-07-12 |
19.62 |
20.15 |
19.51 |
19.79 |
374987手 |
74498万 |
0.45 |
2.33% |
2023-07-11 |
18.94 |
19.39 |
18.89 |
19.34 |
161494手 |
31078万 |
0.41 |
2.17% |
2023-07-10 |
19.04 |
19.19 |
18.90 |
18.93 |
91712手 |
17410万 |
-0.09 |
-0.47% |
2023-07-07 |
19.02 |
19.21 |
18.78 |
19.02 |
116119手 |
22087万 |
0.03 |
0.16% |
2023-07-06 |
19.14 |
19.23 |
18.93 |
18.99 |
108330手 |
20625万 |
-0.09 |
-0.47% |
2023-07-05 |
18.96 |
19.24 |
18.86 |
19.08 |
130903手 |
24996万 |
0.00 |
0.00% |
2023-07-04 |
18.95 |
19.25 |
18.79 |
19.08 |
160683手 |
30660万 |
0.23 |
1.22% |
2023-07-03 |
18.80 |
19.30 |
18.68 |
18.85 |
221761手 |
41985万 |
0.20 |
1.07% |
2023-06-30 |
18.38 |
18.85 |
18.30 |
18.65 |
172810手 |
32233万 |
0.21 |
1.14% |
2023-06-29 |
18.24 |
18.54 |
18.10 |
18.44 |
148270手 |
27223万 |
0.20 |
1.10% |
2023-06-28 |
18.27 |
18.30 |
17.96 |
18.24 |
118621手 |
21559万 |
0.11 |
0.61% |
2023-06-27 |
17.90 |
18.27 |
17.81 |
18.13 |
114011手 |
20610万 |
0.36 |
2.03% |
2023-06-26 |
17.89 |
18.03 |
17.62 |
17.77 |
127472手 |
22732万 |
-0.27 |
-1.50% |
2023-06-21 |
18.26 |
18.42 |
18.04 |
18.04 |
92685手 |
16891万 |
-0.22 |
-1.21% |
2023-06-20 |
18.40 |
18.47 |
18.11 |
18.26 |
141693手 |
25879万 |
-0.18 |
-0.98% |
2023-06-19 |
18.38 |
18.62 |
18.01 |
18.44 |
236175手 |
43337万 |
0.13 |
0.71% |
2023-06-16 |
17.53 |
18.54 |
17.52 |
18.31 |
371735手 |
67638万 |
1.60 |
9.57% |